Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.74 -0.41 (-0.16%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 56.95 57.81 55.40 57.35 1,448,396 +1.02(+1.81%)
Oct 30, 2008 58.86 59.35 55.75 56.33 2,652,516 +2.31(+4.28%)
Oct 29, 2008 53.77 56.29 53.51 54.02 1,323,551 +0.52(+0.97%)
Oct 28, 2008 50.67 53.59 48.39 53.50 1,313,767 +6.64(+14.17%)
Oct 27, 2008 49.37 49.37 46.73 46.86 1,097,436 -2.95(-5.93%)
Oct 24, 2008 48.98 51.12 48.33 49.81 1,128,424 -2.19(-4.22%)
Oct 23, 2008 51.35 52.38 49.29 52.01 1,669,702 +0.79(+1.55%)
Oct 22, 2008 52.55 53.47 50.29 51.21 1,686,612 -3.03(-5.59%)
Oct 21, 2008 54.91 56.29 53.45 54.24 1,497,725 -0.66(-1.21%)
Oct 20, 2008 53.23 54.91 52.15 54.91 1,308,256 +4.33(+8.57%)
Oct 17, 2008 50.01 52.56 48.83 50.57 0 -0.06(-0.12%)
Oct 16, 2008 50.32 51.11 47.04 50.63 2,399,540 +2.62(+5.45%)
Oct 15, 2008 53.32 53.32 47.48 48.02 2,195,576 -5.31(-9.95%)
Oct 14, 2008 55.16 56.35 52.02 53.32 1,852,948 +0.93(+1.77%)
Oct 13, 2008 48.98 53.11 48.25 52.40 2,209,304 +6.23(+13.50%)
Oct 10, 2008 46.53 47.24 42.97 46.16 2,838,851 -0.87(-1.84%)
Oct 09, 2008 50.77 53.35 46.73 47.03 2,476,891 -3.66(-7.21%)
Oct 08, 2008 48.27 51.40 47.19 50.69 3,709,598 -0.97(-1.88%)
Oct 07, 2008 55.02 55.02 51.64 51.66 1,906,923 -3.65(-6.60%)
Oct 06, 2008 56.72 56.94 53.51 55.31 1,834,781 -3.56(-6.04%)
Oct 03, 2008 59.08 60.76 58.77 58.86 0 -0.46(-0.77%)
Oct 02, 2008 62.18 62.18 59.05 59.32 1,431,126 -3.91(-6.19%)
Oct 01, 2008 62.28 64.21 62.28 63.24 956,969 -1.43(-2.21%)
Sep 30, 2008 63.31 64.96 63.27 64.67 1,210,064 +1.69(+2.68%)
Sep 29, 2008 65.52 65.52 61.62 62.98 1,478,311 -5.43(-7.93%)
Sep 26, 2008 66.36 68.54 66.24 68.41 0 +0.21(+0.31%)
Sep 25, 2008 66.24 69.17 66.24 68.20 1,438,012 +1.68(+2.53%)
Sep 24, 2008 67.39 67.64 65.95 66.51 871,941 +0.35(+0.54%)
Sep 23, 2008 67.17 67.43 65.38 66.16 874,230 -0.56(-0.84%)
Sep 22, 2008 68.97 69.24 66.34 66.72 861,052 -2.13(-3.10%)
Sep 19, 2008 66.72 68.90 66.72 68.85 0 +3.54(+5.42%)
Sep 18, 2008 64.95 66.25 63.27 65.31 1,298,915 +2.07(+3.28%)
Sep 17, 2008 65.35 65.35 62.84 63.24 1,264,191 -3.54(-5.30%)
Sep 16, 2008 65.41 67.08 64.52 66.78 1,135,395 +1.29(+1.97%)
Sep 15, 2008 65.49 66.33 64.92 65.49 1,417,504 -3.04(-4.43%)
Sep 12, 2008 67.27 68.83 66.39 68.53 0 -0.79(-1.14%)
Sep 11, 2008 67.10 69.32 67.10 69.32 520,027 +0.51(+0.74%)
Sep 10, 2008 68.67 69.49 68.23 68.81 1,704,283 +0.91(+1.34%)
Sep 09, 2008 68.51 69.33 67.86 67.89 986,771 -0.44(-0.65%)
Sep 08, 2008 67.96 68.69 67.13 68.34 933,705 +1.39(+2.08%)
Sep 05, 2008 66.33 67.11 65.56 66.94 0 +0.65(+0.98%)
Sep 04, 2008 67.53 68.29 66.21 66.30 1,394,764 -1.57(-2.31%)
Sep 03, 2008 67.53 68.01 67.14 67.86 1,107,433 +0.91(+1.36%)
Sep 02, 2008 67.44 68.50 66.66 66.95 1,052,882 -0.57(-0.85%)
Aug 29, 2008 67.71 68.09 67.11 67.52 0 +0.67(+1.00%)
Aug 28, 2008 66.63 67.01 66.38 66.85 873,850 +0.53(+0.80%)
Aug 27, 2008 65.99 66.56 65.60 66.33 822,350 -1.05(-1.55%)
Aug 26, 2008 66.82 67.59 66.82 67.37 594,095 +0.91(+1.37%)
Aug 25, 2008 68.00 68.00 66.33 66.46 756,161 -0.51(-0.77%)
Aug 22, 2008 65.69 67.15 65.63 66.97 0 +0.42(+0.63%)
Aug 21, 2008 66.28 66.71 65.75 66.55 799,183 +0.08(+0.12%)
Aug 20, 2008 66.33 66.73 65.81 66.47 1,637,555 -0.55(-0.82%)
Aug 19, 2008 67.46 67.83 66.71 67.02 653,748 -1.38(-2.02%)
Aug 18, 2008 69.18 69.21 68.01 68.40 559,637 -0.12(-0.18%)
Aug 15, 2008 68.43 68.87 67.98 68.52 0 +0.99(+1.46%)
Aug 14, 2008 67.75 68.31 67.09 67.53 850,242 -0.71(-1.04%)
Aug 13, 2008 68.93 69.01 67.81 68.24 1,003,441 -0.81(-1.17%)
Aug 12, 2008 68.33 69.47 68.33 69.05 1,124,118 -0.55(-0.79%)
Aug 11, 2008 68.18 70.25 68.18 69.60 1,488,381 +1.51(+2.21%)
Aug 08, 2008 65.44 68.44 65.19 68.09 1,503,905 +3.35(+5.17%)
Aug 07, 2008 63.61 65.40 63.21 64.74 1,264,763 -0.41(-0.64%)
Aug 06, 2008 64.25 65.52 64.15 65.16 1,337,434 +0.26(+0.39%)
Aug 05, 2008 62.93 65.21 62.93 64.90 1,260,097 +2.62(+4.20%)
Aug 04, 2008 62.63 62.63 61.86 62.29 1,065,537 -1.84(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.